Ajmera Realty & Infra India Limited (BOM:513349)
India · Delayed Price · Currency is INR 151.60
-9.40 (-5.84%)
At close: Jan 21, 2026
BOM:513349 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 162.00 | 164.45 | 150.10 | 151.60 | 151.60 | -5.84% | 41,786 |
| Jan 20, 2026 | 174.90 | 174.90 | 159.10 | 161.00 | 161.00 | -6.12% | 25,823 |
| Jan 19, 2026 | 179.95 | 182.00 | 170.10 | 171.50 | 171.50 | -6.41% | 16,763 |
| Jan 16, 2026 | 181.55 | 186.65 | 180.90 | 183.25 | 183.25 | -1.40% | 9,407 |
| Jan 14, 2026 | 181.80 | 199.75 | 181.80 | 185.85 | 185.85 | 1.95% | 63,590 |
| Jan 13, 2026 | 185.98 | 186.49 | 178.44 | 182.29 | 182.29 | -0.85% | 28,080 |
| Jan 12, 2026 | 187.12 | 187.12 | 181.00 | 183.86 | 183.86 | -1.33% | 13,525 |
| Jan 9, 2026 | 196.46 | 197.44 | 185.14 | 186.33 | 186.33 | -4.69% | 11,960 |
| Jan 8, 2026 | 199.27 | 199.56 | 193.79 | 195.49 | 195.49 | -0.89% | 20,130 |
| Jan 7, 2026 | 197.19 | 198.20 | 195.51 | 197.25 | 197.25 | 0.03% | 6,590 |
| Jan 6, 2026 | 198.58 | 199.80 | 196.62 | 197.19 | 197.19 | -0.18% | 8,645 |
| Jan 5, 2026 | 196.36 | 203.00 | 196.36 | 197.54 | 197.54 | -1.64% | 8,290 |
| Jan 2, 2026 | 198.40 | 202.98 | 192.09 | 200.84 | 200.84 | 4.15% | 17,740 |
| Jan 1, 2026 | 197.88 | 197.88 | 190.85 | 192.83 | 192.83 | 0.40% | 3,500 |
| Dec 31, 2025 | 192.20 | 193.69 | 191.40 | 192.07 | 192.07 | -0.12% | 2,240 |
| Dec 30, 2025 | 193.33 | 196.15 | 191.10 | 192.31 | 192.31 | -0.46% | 14,200 |
| Dec 29, 2025 | 193.20 | 194.75 | 191.36 | 193.20 | 193.20 | 0.25% | 11,085 |
| Dec 26, 2025 | 189.00 | 195.69 | 188.60 | 192.71 | 192.71 | 2.08% | 20,645 |
| Dec 24, 2025 | 190.87 | 190.87 | 187.97 | 188.78 | 188.78 | -1.09% | 7,125 |
| Dec 23, 2025 | 196.59 | 196.59 | 189.22 | 190.87 | 190.87 | -2.40% | 17,085 |
| Dec 22, 2025 | 183.96 | 198.50 | 182.00 | 195.56 | 195.56 | 6.31% | 40,885 |
| Dec 19, 2025 | 185.00 | 185.00 | 180.50 | 183.96 | 183.96 | 1.65% | 7,405 |
| Dec 18, 2025 | 184.91 | 186.77 | 179.65 | 180.98 | 180.98 | -1.59% | 32,915 |
| Dec 17, 2025 | 195.74 | 195.74 | 183.20 | 183.91 | 183.91 | -5.42% | 59,595 |
| Dec 16, 2025 | 203.00 | 203.00 | 192.95 | 194.45 | 194.45 | -3.06% | 11,730 |
| Dec 15, 2025 | 198.40 | 202.76 | 197.48 | 200.58 | 200.58 | 1.04% | 31,290 |
| Dec 12, 2025 | 201.60 | 201.99 | 198.20 | 198.51 | 198.51 | -1.22% | 12,920 |
| Dec 11, 2025 | 197.68 | 203.00 | 196.20 | 200.97 | 200.97 | 1.38% | 16,130 |
| Dec 10, 2025 | 196.23 | 202.90 | 194.81 | 198.24 | 198.24 | 0.80% | 20,530 |
| Dec 9, 2025 | 185.95 | 197.38 | 184.49 | 196.67 | 196.67 | 3.82% | 22,985 |
| Dec 8, 2025 | 197.00 | 199.41 | 186.80 | 189.44 | 189.44 | -3.81% | 20,980 |
| Dec 5, 2025 | 196.40 | 198.79 | 196.40 | 196.94 | 196.94 | -0.13% | 14,060 |
| Dec 4, 2025 | 197.99 | 199.84 | 197.19 | 197.20 | 197.20 | 0.06% | 5,230 |
| Dec 3, 2025 | 194.01 | 198.22 | 194.01 | 197.08 | 197.08 | -0.21% | 4,450 |
| Dec 2, 2025 | 201.49 | 201.49 | 195.88 | 197.49 | 197.49 | -2.28% | 6,355 |
| Dec 1, 2025 | 202.68 | 204.12 | 201.49 | 202.10 | 202.10 | -0.83% | 5,930 |
| Nov 28, 2025 | 202.99 | 206.66 | 202.42 | 203.79 | 203.79 | 0.02% | 8,485 |
| Nov 27, 2025 | 202.37 | 205.94 | 201.60 | 203.74 | 203.74 | 0.95% | 6,160 |
| Nov 26, 2025 | 199.24 | 203.51 | 198.34 | 201.82 | 201.82 | 1.15% | 6,450 |
| Nov 25, 2025 | 195.01 | 199.98 | 192.48 | 199.53 | 199.53 | 1.79% | 26,675 |
| Nov 24, 2025 | 203.93 | 203.93 | 195.10 | 196.02 | 196.02 | -1.07% | 12,965 |
| Nov 21, 2025 | 203.50 | 207.65 | 197.43 | 198.15 | 198.15 | -2.49% | 13,430 |
| Nov 20, 2025 | 206.06 | 206.06 | 200.89 | 203.22 | 203.22 | -0.90% | 4,685 |
| Nov 19, 2025 | 203.09 | 208.22 | 202.32 | 205.07 | 205.07 | 0.98% | 24,485 |
| Nov 18, 2025 | 196.04 | 208.10 | 195.60 | 203.07 | 203.07 | 3.59% | 42,460 |
| Nov 17, 2025 | 194.41 | 198.46 | 194.41 | 196.04 | 196.04 | -0.09% | 3,340 |
| Nov 14, 2025 | 198.25 | 199.22 | 196.21 | 196.21 | 196.21 | -0.94% | 2,565 |
| Nov 13, 2025 | 200.51 | 201.24 | 196.60 | 198.08 | 198.08 | -1.14% | 9,045 |
| Nov 12, 2025 | 200.40 | 201.26 | 198.56 | 200.37 | 200.37 | 0.21% | 6,365 |
| Nov 11, 2025 | 198.20 | 200.49 | 194.70 | 199.95 | 199.95 | 0.72% | 6,600 |